Ark Restaurants Cp (NQ: ARKR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2010	8.336	8.587	8.336	8.365	12,477	+0.00(+0.00%)
Dec 30, 2010	8.511	8.511	8.224	8.365	31,510	-0.18(-2.12%)
Dec 29, 2010	8.628	8.628	8.511	8.546	8,816	-0.08(-0.95%)
Dec 28, 2010	8.628	8.628	8.608	8.628	4,776	-0.00(-0.00%)
Dec 27, 2010	8.611	8.628	8.482	8.628	8,010	+0.03(+0.31%)
Dec 23, 2010	8.435	8.622	8.435	8.602	26,200	+0.12(+1.42%)
Dec 22, 2010	8.549	8.570	8.481	8.481	10,029	-0.15(-1.70%)
Dec 21, 2010	8.540	8.628	8.540	8.628	3,176	+0.18(+2.08%)
Dec 20, 2010	8.564	8.698	8.414	8.453	14,999	-0.11(-1.30%)
Dec 17, 2010	8.687	8.687	8.546	8.564	3,254	-0.18(-2.01%)
Dec 16, 2010	8.628	8.832	8.628	8.739	45,010	+0.17(+1.98%)
Dec 15, 2010	8.628	8.628	8.570	8.570	2,051	-0.06(-0.68%)
Dec 14, 2010	8.605	8.716	8.499	8.628	6,956	+0.00(+0.00%)
Dec 13, 2010	8.733	8.733	8.628	8.628	3,166	+0.02(+0.27%)
Dec 10, 2010	8.687	8.687	8.605	8.605	4,957	-0.08(-0.94%)
Dec 09, 2010	8.704	8.716	8.687	8.687	4,615	-0.03(-0.34%)
Dec 08, 2010	8.763	8.774	8.634	8.716	5,422	+0.03(+0.34%)
Dec 07, 2010	8.593	8.769	8.564	8.687	7,781	+0.09(+1.09%)
Dec 06, 2010	8.727	8.727	8.453	8.593	24,225	-0.03(-0.40%)
Dec 03, 2010	8.691	8.772	8.409	8.628	15,566	+0.11(+1.28%)
Dec 02, 2010	8.640	8.686	8.427	8.519	15,563	-0.10(-1.13%)
Dec 01, 2010	8.628	8.628	8.599	8.616	4,620	-0.01(-0.13%)
Nov 30, 2010	8.479	8.628	8.479	8.628	26,463	+0.24(+2.81%)
Nov 29, 2010	8.657	8.680	8.386	8.392	6,769	-0.18(-2.08%)
Nov 26, 2010	8.490	8.628	8.484	8.571	2,433	-0.05(-0.53%)
Nov 24, 2010	8.363	8.617	8.617	8.617	5,839	+0.22(+2.67%)
Nov 23, 2010	8.340	8.617	8.283	8.392	2,260	+0.05(+0.62%)
Nov 22, 2010	8.116	8.617	8.116	8.340	6,159	+0.02(+0.21%)
Nov 19, 2010	8.340	8.346	8.145	8.323	11,107	-0.02(-0.21%)
Nov 18, 2010	8.225	8.352	8.225	8.340	5,215	+0.05(+0.62%)
Nov 16, 2010	8.289	8.289	8.289	8.289	0	+0.00(+0.00%)
Nov 15, 2010	8.174	8.421	8.174	8.289	3,311	+0.06(+0.77%)
Nov 12, 2010	8.156	8.332	8.156	8.225	5,568	+0.00(+0.00%)
Nov 11, 2010	8.243	8.340	8.197	8.225	16,827	-0.09(-1.04%)
Nov 10, 2010	8.398	8.421	8.243	8.312	6,102	-0.03(-0.41%)
Nov 09, 2010	8.361	8.541	8.340	8.346	7,214	-0.08(-0.96%)
Nov 08, 2010	8.525	8.525	8.340	8.427	8,322	-0.10(-1.15%)
Nov 05, 2010	8.358	8.542	8.340	8.525	10,890	+0.18(+2.21%)
Nov 04, 2010	8.479	8.479	8.340	8.340	12,395	-0.06(-0.75%)
Nov 03, 2010	8.513	8.513	8.369	8.404	9,407	-0.03(-0.41%)
Nov 02, 2010	8.513	8.542	8.438	8.438	5,170	+0.01(+0.07%)
Nov 01, 2010	8.283	8.484	8.283	8.432	782	+0.03(+0.41%)
Oct 29, 2010	8.409	8.409	8.283	8.398	7,419	-0.06(-0.69%)
Oct 28, 2010	8.455	8.525	8.421	8.456	5,476	-0.11(-1.34%)
Oct 27, 2010	8.582	8.640	8.409	8.571	6,427	+0.04(+0.47%)
Oct 25, 2010	8.508	8.963	8.427	8.530	6,891	+0.12(+1.44%)
Oct 22, 2010	8.450	8.450	8.363	8.409	869	+0.06(+0.76%)
Oct 21, 2010	8.386	8.404	8.340	8.346	2,658	-0.17(-1.96%)
Oct 20, 2010	8.398	8.513	8.340	8.513	3,715	+0.11(+1.30%)
Oct 19, 2010	8.340	8.548	8.340	8.404	5,189	-0.03(-0.41%)
Oct 18, 2010	8.427	8.484	8.398	8.438	4,015	+0.10(+1.17%)
Oct 15, 2010	8.513	8.513	8.340	8.340	695	-0.14(-1.69%)
Oct 14, 2010	8.398	8.484	8.398	8.484	1,216	+0.06(+0.68%)
Oct 13, 2010	8.421	8.427	8.421	8.427	2,520	+0.05(+0.62%)
Oct 12, 2010	8.542	8.542	8.340	8.375	4,042	-0.13(-1.49%)
Oct 11, 2010	8.513	8.513	8.473	8.502	2,781	+0.05(+0.54%)
Oct 08, 2010	8.225	8.542	8.225	8.455	9,261	+0.26(+3.16%)
Oct 07, 2010	8.260	8.363	8.197	8.197	5,276	-0.07(-0.84%)
Oct 06, 2010	8.628	8.628	8.188	8.266	15,185	-0.25(-2.91%)
Oct 05, 2010	8.513	8.542	8.504	8.513	15,611	+0.00(+0.00%)
Oct 04, 2010	8.473	8.542	8.369	8.513	9,596	+0.12(+1.44%)